Trip com Group Ltd【TCOM】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Trip com Group Ltd (TCOM)

63.57

4.21

( 7.09% )

업데이트: 03:59:47

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741131300	59.36	1.55	2.68	57.59	60.26	57.25	5326634
1741044900	57.81	1.13	1.99	57.9	60.19	57.8	4786274
1740785700	56.68	-0.52	-0.91	55.72	57.95	55.6901	5564563
1740699300	57.2	-1.41	-2.41	57.63	58.22	56.81	7837929
1740612900	58.61	1.31	2.29	60.815	60.93	58.3601	12348195
1740526500	57.3	-7.36	-11.38	59.16	59.16	55.6	17801115
1740440100	64.66	-2.36	-3.52	67.405	67.405	64.51	6057676
1740180900	67.019999	0.91	1.38	67.25	68.47	66.15	6198879
1740094500	66.11	-0.57	-0.85	66.37	67.21	63.7	5870606
1740008100	66.68	-0.49	-0.73	67.64	67.68	66.269999	1987487
1739921700	67.17	-2.08	-3.00	68.1	68.1	66.17	3635974
1739576100	69.25	-0.49	-0.70	72.04	72.14	68.86	4309115
1739489700	69.74	1.68	2.47	67.19	69.79	67.19	2616403
1739403300	68.06	2.37	3.61	66.25	68.44	64.849999	3346165
1739316900	65.69	-2.7	-3.95	65.66	67.13	62.87	2868150
1739230500	68.39	-0.83	-1.20	70	70.25	67.56	2782006
1738971300	69.22	0.69	1.01	68.74	69.79	68.22	3309216
1738884900	68.53	-0.29	-0.42	70	70	67.92	2485726
1738798500	68.82	-2.45	-3.44	68.95	69.83	68.39	3092612
1738712100	71.27	-0.76	-1.06	73.36	73.56	71.18	2294874
1738625700	72.03	1.86	2.65	71.28	73.42	70.1919	2685967
1738366500	70.17	-3.33	-4.53	73	73.02	70.11	2122936
1738280100	73.5	2.21	3.10	71.24	74.15	71.24	1309652
1738193700	71.29	-0.15	-0.21	72.26	72.82	71.05	1137451
1738107300	71.44	1.44	2.06	69.72	71.45	68.86	1180810
1738020900	70	-1.52	-2.13	70.85	70.85	69.02	2310232
1737761700	71.52	4.65	6.95	69.88	71.66	69.38	2696384
1737675300	66.87	0	0.00	66.87	66.87	66.87	0
1737588900	66.87	-2.09	-3.03	67.83	67.83	66.18	2143577
1737502500	68.96	1.8	2.68	69.22	69.39	68.2901	3022994
1737156900	67.16	1.35	2.05	66.59	68.69	66.349999	2862573
1737070500	65.81	0.79	1.22	65.34	65.86	64.87	2159314
1736984100	65.019999	0.62	0.96	65.18	65.349999	64.599999	1860027
1736897700	64.4	0.69	1.08	64.95	65.099999	63.95	1951311
1736811300	63.71	0.56	0.89	63.63	64.5175	63.37	2291697
1736552100	63.15	-1.75	-2.70	63.5	63.575	62.37	3135786
1736379300	64.9	-0.1	-0.15	65.41	65.739999	64.37	3194737
1736292900	65	-0.34	-0.52	65.459999	65.879999	64.879999	2591177
1736206500	65.34	-2.26	-3.34	67.69	67.95	65.3	2511729
1735947300	67.6	2.83	4.37	66	67.65	66	3104639
1735860900	64.769999	-3.89	-5.67	66.418	66.815	64.68	3167508
1735688100	68.66	0.05	0.07	69.78	69.97	68.6	1093218
1735601700	68.61	-1.98	-2.80	69.22	69.33	68.5	2033733
1735342500	70.59	-2.47	-3.38	71.5	71.65	70.511	2185188
1735256100	73.06	0.75	1.04	72.3	73.38	72.23	1471796
1735077840	72.31	-0.71	-0.97	72.71	72.99	72.18	1038495
1734996900	73.02	0.58	0.80	72.1	73.08	71.61	1801765
1734737700	72.44	-0.13	-0.18	70.99	72.8	70.37	2127172
1734651300	72.57	1.06	1.48	71.79	72.6	71	2416257
1734564900	71.51	-3.1	-4.15	73.71	74.0899	71.3553	2692241
1734478500	74.61	2.05	2.83	73.25	74.7	72.24	3717160
1734392100	72.56	0.01	0.01	71.91	72.67	71.32	3633685
1734132900	72.55	-1.53	-2.07	72.32	72.8	71.69	2930134
1734046500	74.08	1.27	1.74	74.74	75.385	74.0625	3302570
1733960100	72.81	0.81	1.13	71.63	72.84	71.37	2541401
1733873700	72	-3.06	-4.08	72.16	73.27	71.58	4298927
1733787300	75.06	5.99	8.67	74.7	77.18	74.6	7800740
1733528100	69.07	1.86	2.77	69.09	69.6	68.43	4400909
1733441700	67.21	0.33	0.49	66.3	67.53	66.3	3073385

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관